Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.30 | -2.70% | 523,600 | -240,440 | -11.3 |
46.30
48.50
46.80
|
2 tháng
(2024-07-22) |
-2.70 | -5.45% | 1,036,300 | -323,852 | -15.4 |
46.30
49.50
46.80
|
3 tháng
(2024-06-21) |
-3.40 | -6.77% | 1,899,600 | -308,832 | -14.4 |
46.30
52
46.80
|
6 tháng
(2024-03-25) |
-0.35 | -0.74% | 5,739,500 | -196,192 | -9.1 |
45.23
52.60
46.80
|
12 tháng
(2023-09-25) |
0.52 | 1.11% | 13,668,100 | 462,708 | 22.1 |
39.89
52.60
46.80
|
24 tháng
(2022-09-30) |
4.62 | 10.95% | 27,393,100 | 12,959 | -1.9 |
27.51
52.60
46.80
|
36 tháng
(2021-10-05) |
2.30 | 5.17% | 72,612,500 | 9,254,425 | 461.3 |
27.51
65.86
46.80
|
60 tháng
(2019-10-16) |
26.51 | 130.66% | 195,844,740 | 10,353,055 | 491.5 |
12.31
65.86
46.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/04/2008 |
2.44
|
7,680 | 2.39 | 2.44 | 2.44 | 0 | 0 | 0 |
16/04/2008 |
2.39
|
18,570 | 2.35 | 2.39 | 2.33 | 0 | 0 | 0 |
11/04/2008 |
2.35
|
42,940 | 2.39 | 2.39 | 2.35 | 0 | 0 | 0 |
10/04/2008 |
2.39
|
35,650 | 2.39 | 2.39 | 2.35 | 850 | 0 | 0 |
09/04/2008 |
2.39
|
63,540 | 2.35 | 2.39 | 2.35 | 1,500 | 0 | 0 |
08/04/2008 |
2.35
|
37,140 | 2.31 | 2.35 | 2.31 | 2,010 | 0 | 0 |
07/04/2008 |
2.31
|
500 | 2.27 | 2.31 | 2.31 | 0 | 0 | 0 |
04/04/2008 |
2.27
|
1,000 | 2.25 | 2.27 | 2.27 | 0 | 0 | 0 |
03/04/2008 |
2.25
|
10 | 2.23 | 2.25 | 2.25 | 0 | 0 | 0 |
02/04/2008 |
2.23
|
180 | 2.22 | 2.23 | 2.23 | 0 | 0 | 0 |
01/04/2008 |
2.22
|
3,500 | 2.20 | 2.22 | 2.22 | 0 | 0 | 0 |
31/03/2008 |
2.20
|
32,640 | 2.18 | 2.20 | 2.20 | 0 | 0 | 0 |
28/03/2008 |
2.18
|
6,970 | 2.16 | 2.18 | 2.18 | 0 | 0 | 0 |
27/03/2008 |
2.16
|
2,130 | 2.14 | 2.16 | 2.16 | 0 | 0 | 0 |
26/03/2008 |
2.14
|
25,500 | 2.11 | 2.14 | 2.05 | 3,000 | 0 | 0 |
25/03/2008 |
2.11
|
16,500 | 2.22 | 2.22 | 2.11 | 1,050 | 0 | 0 |
24/03/2008 |
2.22
|
7,420 | 2.33 | 2.33 | 2.22 | 0 | 0 | 0 |
21/03/2008 |
2.33
|
32,870 | 2.42 | 2.42 | 2.33 | 0 | 0 | 0 |
20/03/2008 |
2.42
|
25,270 | 2.42 | 2.49 | 2.42 | 2,000 | 0 | 0 |
19/03/2008 |
2.42
|
25,840 | 2.45 | 2.51 | 2.42 | 0 | 0 | 0 |
18/03/2008 |
2.45
|
28,300 | 2.57 | 2.57 | 2.45 | 2,000 | 0 | 0 |
17/03/2008 |
2.57
|
55,110 | 2.70 | 2.70 | 2.57 | 0 | 3,370 | 0 |
14/03/2008 |
2.70
|
35,750 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
13/03/2008 |
2.80
|
26,730 | 2.89 | 2.89 | 2.79 | 300 | 0 | 0 |
12/03/2008 |
2.89
|
48,850 | 2.93 | 3.06 | 2.79 | 0 | 0 | 0 |
11/03/2008 |
2.93
|
40,710 | 3.08 | 3.08 | 2.93 | 0 | 0 | 0 |
10/03/2008 |
3.08
|
84,120 | 3.24 | 3.40 | 3.08 | 0 | 0 | 0 |
07/03/2008 |
3.24
|
102,730 | 3.09 | 3.24 | 3.17 | 2,370 | 0 | 0 |
06/03/2008 |
3.09
|
63,730 | 2.95 | 3.09 | 2.95 | 1,000 | 0 | 0 |
05/03/2008 |
2.95
|
13,460 | 3.10 | 3.10 | 2.95 | 2,000 | 0 | 0 |
04/03/2008 |
3.10
|
17,340 | 3.26 | 3.26 | 3.10 | 4,000 | 0 | 0 |
03/03/2008 |
3.26
|
10,910 | 3.43 | 3.44 | 3.26 | 0 | 0 | 0 |
29/02/2008 |
3.43
|
6,330 | 3.44 | 3.44 | 3.31 | 2,090 | 0 | 0 |
28/02/2008 |
3.44
|
22,270 | 3.54 | 3.61 | 3.44 | 5,050 | 0 | 0 |
27/02/2008 |
3.54
|
34,130 | 3.44 | 3.58 | 3.48 | 1,000 | 0 | 0 |
26/02/2008 |
3.44
|
25,020 | 3.62 | 3.77 | 3.44 | 0 | 0 | 0 |
25/02/2008 |
3.62
|
45,190 | 3.45 | 3.62 | 3.56 | 14,620 | 0 | 0 |
22/02/2008 |
3.45
|
51,760 | 3.63 | 3.63 | 3.45 | 0 | 0 | 0 |
21/02/2008 |
3.63
|
4,890 | 3.82 | 3.82 | 3.63 | 0 | 0 | 0 |
20/02/2008 |
3.82
|
7,810 | 4.00 | 4.01 | 3.82 | 1,000 | 0 | 0 |
19/02/2008 |
4.00
|
2,790 | 4.04 | 4.09 | 4.00 | 0 | 0 | 0 |
18/02/2008 |
4.04
|
11,850 | 4.24 | 4.24 | 4.03 | 0 | 0 | 0 |
15/02/2008 |
4.24
|
11,320 | 4.25 | 4.28 | 4.10 | 0 | 0 | 0 |
14/02/2008 |
4.25
|
3,100 | 4.28 | 4.33 | 4.24 | 0 | 0 | 0 |
13/02/2008 |
4.28
|
13,510 | 4.47 | 4.47 | 4.28 | 0 | 0 | 0 |
12/02/2008 |
4.47
|
9,220 | 4.47 | 4.56 | 4.46 | 0 | 0 | 0 |
01/02/2008 |
4.47
|
24,280 | 4.28 | 4.47 | 4.28 | 0 | 0 | 0 |
31/01/2008 |
4.28
|
24,410 | 4.20 | 4.40 | 4.18 | 0 | 0 | 0 |
30/01/2008 |
4.20
|
48,880 | 4.00 | 4.20 | 4.19 | 0 | 0 | 0 |
29/01/2008 |
4.00
|
3,820 | 3.88 | 4.00 | 3.88 | 0 | 1,200 | 0 |
28/01/2008 |
3.88
|
14,800 | 3.88 | 3.89 | 3.84 | 0 | 0 | 0 |
25/01/2008 |
3.88
|
10,340 | 3.72 | 3.90 | 3.72 | 0 | 0 | 0 |
24/01/2008 |
3.72
|
6,000 | 3.68 | 3.82 | 3.68 | 0 | 0 | 0 |
23/01/2008 |
3.68
|
10,440 | 3.84 | 3.84 | 3.67 | 0 | 0 | 0 |
22/01/2008 |
3.84
|
12,690 | 4.00 | 4.00 | 3.82 | 0 | 1,500 | 0 |
21/01/2008 |
4.00
|
3,130 | 4.13 | 4.13 | 4.00 | 100 | 0 | 0 |
18/01/2008 |
4.13
|
4,870 | 4.02 | 4.13 | 4.02 | 0 | 0 | 0 |
17/01/2008 |
4.02
|
9,930 | 4.23 | 4.23 | 4.02 | 0 | 0 | 0 |
16/01/2008 |
4.23
|
32,690 | 4.03 | 4.23 | 4.03 | 1,200 | 0 | 0 |
15/01/2008 |
4.03
|
5,780 | 4.24 | 4.24 | 4.03 | 300 | 0 | 0 |
14/01/2008 |
4.24
|
26,600 | 4.38 | 4.38 | 4.24 | 0 | 14,140 | 0 |
11/01/2008 |
4.38
|
6,280 | 4.25 | 4.42 | 4.33 | 0 | 0 | 0 |
10/01/2008 |
4.25
|
35,080 | 4.47 | 4.47 | 4.25 | 0 | 0 | 0 |
09/01/2008 |
4.47
|
28,100 | 4.47 | 4.52 | 4.29 | 0 | 880 | 0 |
08/01/2008 |
4.47
|
18,330 | 4.42 | 4.62 | 4.38 | 0 | 1,430 | 0 |
07/01/2008 |
4.42
|
3,620 | 4.61 | 4.61 | 4.42 | 0 | 1,550 | 0 |
04/01/2008 |
4.61
|
3,280 | 4.61 | 4.62 | 4.61 | 0 | 0 | 0 |
03/01/2008 |
4.61
|
5,000 | 4.66 | 4.70 | 4.61 | 300 | 210 | 0 |
02/01/2008 |
4.66
|
1,950 | 4.70 | 4.70 | 4.66 | 0 | 0 | 0 |
28/12/2007 |
4.70
|
7,430 | 4.66 | 4.70 | 4.66 | 0 | 0 | 0 |
27/12/2007 |
4.66
|
5,020 | 4.66 | 4.75 | 4.66 | 0 | 0 | 0 |
26/12/2007 |
4.66
|
2,500 | 4.62 | 4.66 | 4.57 | 0 | 0 | 0 |
25/12/2007 |
4.62
|
6,140 | 4.75 | 4.75 | 4.62 | 0 | 0 | 0 |
24/12/2007 |
4.75
|
9,110 | 4.75 | 4.79 | 4.75 | 460 | 1,470 | 0 |
21/12/2007 |
4.75
|
7,800 | 4.75 | 4.93 | 4.66 | 500 | 0 | 0 |
20/12/2007 |
4.75
|
6,680 | 4.84 | 4.93 | 4.75 | 0 | 0 | 0 |
19/12/2007 |
4.84
|
6,900 | 4.64 | 4.84 | 4.84 | 0 | 0 | 0 |
18/12/2007 |
4.64
|
6,990 | 4.66 | 4.66 | 4.64 | 1,160 | 0 | 0 |
17/12/2007 |
4.66
|
7,150 | 4.75 | 4.75 | 4.56 | 1,040 | 1,790 | 0 |
14/12/2007 |
4.75
|
5,040 | 4.79 | 4.89 | 4.75 | 0 | 0 | 0 |
13/12/2007 |
4.79
|
5,840 | 4.93 | 4.98 | 4.79 | 1,500 | 1,200 | 0 |
12/12/2007 |
4.93
|
6,400 | 4.93 | 4.93 | 4.79 | 0 | 0 | 0 |
11/12/2007 |
4.93
|
7,980 | 5.03 | 5.03 | 4.89 | 0 | 3,600 | 0 |
10/12/2007 |
5.03
|
9,030 | 5.03 | 5.03 | 4.89 | 0 | 4,380 | 0 |
07/12/2007 |
5.03
|
4,200 | 5.03 | 5.03 | 4.98 | 0 | 0 | 0 |
06/12/2007 |
5.03
|
5,000 | 5.07 | 5.07 | 5.03 | 0 | 0 | 0 |
05/12/2007 |
5.07
|
4,280 | 5.12 | 5.12 | 4.98 | 1,200 | 0 | 0 |
04/12/2007 |
5.12
|
12,230 | 5.03 | 5.21 | 5.12 | 0 | 0 | 0 |
03/12/2007 |
5.03
|
4,970 | 4.93 | 5.03 | 4.93 | 0 | 0 | 0 |
30/11/2007 |
4.93
|
15,900 | 5.07 | 5.12 | 4.93 | 0 | 570 | 0 |
29/11/2007 |
5.07
|
9,470 | 5.07 | 5.07 | 4.98 | 3,180 | 0 | 0 |
28/11/2007 |
5.07
|
4,290 | 5.03 | 5.07 | 5.03 | 2,670 | 0 | 0 |
27/11/2007 |
5.03
|
13,020 | 5.03 | 5.12 | 5.03 | 0 | 0 | 0 |
26/11/2007 |
5.03
|
2,540 | 4.89 | 5.03 | 5.03 | 0 | 0 | 0 |
23/11/2007 |
4.89
|
17,590 | 4.93 | 5.03 | 4.89 | 5,600 | 0 | 0 |
22/11/2007 |
4.93
|
6,680 | 4.93 | 5.07 | 4.93 | 0 | 0 | 0 |
21/11/2007 |
4.93
|
7,920 | 4.93 | 4.98 | 4.89 | 1,790 | 0 | 0 |
20/11/2007 |
4.93
|
8,680 | 5.03 | 5.03 | 4.93 | 0 | 0 | 0 |
19/11/2007 |
5.03
|
7,000 | 5.03 | 5.12 | 5.03 | 0 | 0 | 0 |
16/11/2007 |
5.03
|
10,700 | 4.98 | 5.03 | 4.93 | 0 | 0 | 0 |